$2.36 -0.01 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
1/30/20152.412.442.362.3635,824
1/29/20152.372.432.362.3717,287
1/28/20152.412.482.322.3219,579
1/27/20152.422.482.372.378,869
1/26/20152.482.492.362.3617,145
1/23/20152.372.482.372.4013,101
1/22/20152.462.482.402.4032,937
1/21/20152.502.552.422.4226,723
1/20/20152.512.552.442.4733,184
1/16/20152.352.492.352.4923,850
1/15/20152.312.432.312.3187,374
1/14/20152.472.472.302.33214,966
1/13/20152.492.562.392.4741,889
1/12/20152.382.532.382.4935,866
1/9/20152.472.532.252.4545,633
1/8/20152.452.582.412.5073,754
1/7/20152.462.502.442.4710,049
1/6/20152.522.522.442.4848,558
1/5/20152.402.522.382.4767,988
1/2/20152.392.422.362.4114,703
12/31/20142.352.402.312.40112,553
12/30/20142.322.432.322.3547,425
12/29/20142.262.432.262.4347,989
12/26/20142.172.272.172.2151,414
12/24/20142.172.202.162.1855,832
12/23/20142.162.232.162.17181,349
12/22/20142.192.242.162.16127,702
12/19/20142.222.252.162.1657,879
12/18/20142.202.242.182.18166,475
12/17/20142.202.262.142.22124,425
12/16/20142.172.272.142.1973,838
12/15/20142.222.272.202.2043,065
12/12/20142.292.302.142.14122,520
12/11/20142.302.322.262.2615,759
12/10/20142.322.342.282.2944,201
12/9/20142.292.342.292.328,260
12/8/20142.332.382.322.3569,578
12/5/20142.502.502.352.3643,522
12/4/20142.292.312.262.289,047
12/3/20142.262.332.262.299,647
12/2/20142.292.352.272.2933,972
12/1/20142.382.382.232.2846,519
11/28/20142.382.402.272.3336,644
11/26/20142.162.382.162.3571,119
11/25/20142.042.272.042.16182,894
11/24/20142.012.021.982.0240,882
11/21/20141.992.091.972.02256,321
11/20/20141.992.031.971.97152,000
11/19/20141.982.021.901.97140,150
11/18/20142.032.031.952.00264,876
11/17/20141.982.031.952.02144,041
11/14/20141.941.971.921.9771,584
11/13/20141.961.971.931.9633,703
11/12/20141.911.951.891.9347,270
11/11/20141.931.961.901.9138,422
11/10/20141.931.941.891.9216,100
11/7/20141.931.941.921.9313,385
11/6/20141.921.951.921.9532,189
11/5/20141.951.951.881.95197,853
11/4/20141.921.991.911.95115,973
11/3/20141.941.981.921.9539,075
10/31/20141.931.971.901.9773,824
10/30/20141.982.031.911.9359,478
10/29/20141.952.071.932.0256,581
10/28/20141.901.971.901.9069,468
10/27/20141.941.991.901.9172,141
10/24/20142.002.001.901.9730,450
10/23/20142.082.081.992.007,500
10/22/20142.002.011.941.9943,343
10/21/20141.962.011.962.0047,715
10/20/20141.952.041.941.99114,347
10/17/20141.952.001.921.9653,464
10/16/20141.981.981.911.97155,056
10/15/20141.972.001.901.95127,355
10/14/20142.022.071.951.96178,281
10/13/20142.032.082.002.00153,399
10/10/20142.262.282.032.06396,623
10/9/20142.342.362.252.30124,555
10/8/20142.502.502.162.34163,781
10/7/20142.692.732.652.6720,239
10/6/20142.632.742.572.6910,800
10/3/20142.622.702.612.6622,948
10/2/20142.682.702.652.6932,507
10/1/20142.632.722.632.6550,410
9/30/20142.702.742.662.66171,412
9/29/20142.682.742.682.70332,721
9/26/20142.622.722.622.70183,562
9/25/20142.532.652.522.5889,871
9/24/20142.632.702.572.65100,740
9/23/20142.712.732.632.6651,555
9/22/20142.752.792.712.7333,843
9/19/20142.752.802.732.7843,899
9/18/20142.802.882.772.7741,668
9/17/20142.812.882.792.8418,378
9/16/20142.902.902.772.8231,709
9/15/20142.842.912.802.919,353
9/12/20142.872.932.842.8412,861
9/11/20142.842.902.842.9020,827
9/10/20142.822.892.822.855,300
9/9/20142.892.902.832.8783,299
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center